最新收盘价
6.36
元
↓ -0.31
(-4.65%)
当日涨跌幅
-4.65%
今日变动
📉 下跌
主力净流入
636.20 万
资金动向
💰 资金流入
机构参与度
23.5%
控盘程度
轻度控盘
📈 友好集团 (600778) 资金流向详细数据 (共 44 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.36 | -4.65% | 840.33 万 | 1,310.24 万 | 3,979.54 万 | 2,873.43 万 | 636.20 万 | 9.38% | 105.11 | 6.43 | 23.5% | 轻度控盘 |
| 2025-12-11 | 6.67 | -4.99% | 422.09 万 | 319.29 万 | 3,472.41 万 | 2,786.79 万 | 788.42 万 | 8.73% | 110.23 | 6.72 | 21.1% | 轻度控盘 |
| 2025-12-10 | 7.02 | -0.14% | 165.92 万 | 721.01 万 | 2,360.18 万 | 3,031.88 万 | -1,226.79 万 | 6.64% | 116.01 | 7.09 | 18.5% | 轻度控盘 |
| 2025-12-09 | 7.03 | 3.53% | 468.63 万 | 191.21 万 | 2,554.98 万 | 2,421.60 万 | 410.80 万 | 5.89% | 116.18 | 6.93 | 21.9% | 轻度控盘 |
| 2025-12-08 | 6.79 | 0.89% | 93.99 万 | 278.56 万 | 785.52 万 | 726.96 万 | -126.01 万 | 2.80% | 112.21 | 6.75 | 17.0% | 轻度控盘 |
| 2025-12-05 | 6.73 | 1.51% | 84.94 万 | 128.45 万 | 1,011.25 万 | 672.70 万 | 295.04 万 | 2.81% | 111.22 | 6.68 | 19.3% | 轻度控盘 |
| 2025-12-04 | 6.63 | -3.35% | 105.00 万 | 21.96 万 | 1,307.02 万 | 1,302.00 万 | 88.05 万 | 3.51% | 109.57 | 6.71 | 19.1% | 轻度控盘 |
| 2025-12-03 | 6.86 | -2.70% | 12.65 万 | 207.62 万 | 1,228.67 万 | 1,357.48 万 | -323.77 万 | 3.33% | 113.37 | 6.88 | 17.6% | 轻度控盘 |
| 2025-12-02 | 7.05 | 0.71% | 117.56 万 | 206.05 万 | 886.33 万 | 1,043.55 万 | -245.71 万 | 3.24% | 116.51 | 7.00 | 16.5% | 轻度控盘 |
| 2025-12-01 | 7.00 | -0.85% | 101.43 万 | 456.97 万 | 1,195.05 万 | 1,339.03 万 | -499.51 万 | 4.31% | 115.68 | 7.05 | 16.6% | 轻度控盘 |
| 2025-11-28 | 7.06 | 3.98% | 822.10 万 | 324.22 万 | 1,893.86 万 | 2,415.37 万 | -23.63 万 | 5.90% | 116.68 | 6.93 | 20.8% | 轻度控盘 |
| 2025-11-27 | 6.79 | 0.30% | 411.16 万 | 84.65 万 | 1,290.22 万 | 1,099.34 万 | 517.38 万 | 4.44% | 112.21 | 6.81 | 19.1% | 轻度控盘 |
| 2025-11-26 | 6.77 | 0.89% | 73.71 万 | 195.89 万 | 1,117.29 万 | 794.62 万 | 200.49 万 | 3.33% | 111.88 | 6.77 | 18.5% | 轻度控盘 |
| 2025-11-25 | 6.71 | 1.51% | 112.13 万 | 217.05 万 | 1,056.81 万 | 1,048.66 万 | -96.76 万 | 2.82% | 110.89 | 6.71 | 20.5% | 轻度控盘 |
| 2025-11-24 | 6.61 | 1.07% | 112.72 万 | 948.86 万 | 1,414.66 万 | 1,472.71 万 | -894.19 万 | 4.09% | 109.24 | 6.62 | 19.4% | 轻度控盘 |
| 2025-11-21 | 6.54 | -4.80% | 347.06 万 | 53.37 万 | 1,504.30 万 | 820.45 万 | 977.54 万 | 4.11% | 108.08 | 6.65 | 20.4% | 轻度控盘 |
| 2025-11-20 | 6.87 | -2.14% | 476.07 万 | 244.96 万 | 773.09 万 | 908.18 万 | 96.03 万 | 3.46% | 113.54 | 6.87 | 17.4% | 轻度控盘 |
| 2025-11-19 | 7.02 | -1.82% | 30.79 万 | 334.59 万 | 588.16 万 | 974.36 万 | -690.01 万 | 2.95% | 116.01 | 7.05 | 14.2% | 轻度控盘 |
| 2025-11-18 | 7.15 | -1.11% | 328.76 万 | 188.08 万 | 964.48 万 | 889.87 万 | 215.29 万 | 3.81% | 118.16 | 7.15 | 17.7% | 轻度控盘 |
| 2025-11-17 | 7.23 | 1.54% | 550.58 万 | 47.79 万 | 1,027.93 万 | 997.25 万 | 533.47 万 | 3.24% | 119.48 | 7.22 | 21.7% | 轻度控盘 |
| 2025-11-14 | 7.12 | -0.70% | 51.78 万 | 843.84 万 | 1,223.59 万 | 1,699.11 万 | -1,267.58 万 | 3.74% | 117.67 | 7.21 | 17.4% | 轻度控盘 |
| 2025-11-13 | 7.17 | 1.41% | 396.10 万 | 52.54 万 | 1,337.71 万 | 1,213.26 万 | 468.02 万 | 3.40% | 118.49 | 7.11 | 21.6% | 轻度控盘 |
| 2025-11-12 | 7.07 | -0.98% | 149.26 万 | 693.65 万 | 753.17 万 | 1,694.90 万 | -1,486.13 万 | 3.55% | 116.84 | 7.11 | 16.4% | 轻度控盘 |
| 2025-11-11 | 7.14 | 0.71% | 46.22 万 | 1,049.13 万 | 2,069.47 万 | 2,199.99 万 | -1,133.43 万 | 5.58% | 118.00 | 7.15 | 20.2% | 轻度控盘 |
| 2025-11-10 | 7.09 | 2.46% | 872.22 万 | 385.39 万 | 2,417.10 万 | 2,491.79 万 | 412.13 万 | 5.25% | 117.17 | 7.04 | 26.4% | 中度控盘 |
| 2025-11-07 | 6.92 | 0.58% | 93.59 万 | 183.59 万 | 1,062.18 万 | 969.14 万 | 3.05 万 | 2.50% | 114.36 | 6.89 | 21.7% | 轻度控盘 |
| 2025-11-06 | 6.88 | -0.15% | 84.90 万 | 10.66 万 | 1,119.86 万 | 1,116.78 万 | 77.31 万 | 2.80% | 113.70 | 6.84 | 20.9% | 轻度控盘 |
| 2025-11-05 | 6.89 | 0.29% | 34.53 万 | 560.10 万 | 1,122.06 万 | 1,403.77 万 | -807.28 万 | 3.21% | 113.87 | 6.90 | 19.3% | 轻度控盘 |
| 2025-11-04 | 6.87 | 1.03% | 327.64 万 | 162.32 万 | 914.14 万 | 1,440.59 万 | -361.13 万 | 2.98% | 113.54 | 6.84 | 21.2% | 轻度控盘 |
| 2025-11-03 | 6.80 | 1.49% | 271.28 万 | 654.85 万 | 1,243.19 万 | 1,376.34 万 | -516.71 万 | 3.37% | 112.38 | 6.77 | 22.0% | 轻度控盘 |
| 2025-10-31 | 6.70 | 2.60% | 566.48 万 | 242.67 万 | 1,037.72 万 | 1,479.92 万 | -118.39 万 | 3.53% | 110.73 | 6.69 | 21.8% | 轻度控盘 |
| 2025-10-30 | 6.53 | -2.39% | 266.03 万 | 358.38 万 | 870.15 万 | 864.14 万 | -86.35 万 | 3.08% | 107.92 | 6.57 | 20.3% | 轻度控盘 |
| 2025-10-29 | 6.69 | -1.62% | 124.08 万 | 208.64 万 | 855.41 万 | 1,062.98 万 | -292.14 万 | 2.72% | 110.56 | 6.68 | 19.6% | 轻度控盘 |
| 2025-10-28 | 6.80 | 1.19% | 311.52 万 | 147.85 万 | 1,025.54 万 | 729.34 万 | 459.87 万 | 2.53% | 112.38 | 6.77 | 23.9% | 轻度控盘 |
| 2025-10-27 | 6.72 | -0.59% | 47.70 万 | 145.22 万 | 728.65 万 | 1,392.41 万 | -761.26 万 | 2.52% | 111.06 | 6.74 | 17.7% | 轻度控盘 |
| 2025-10-24 | 6.76 | -1.17% | 347.13 万 | 279.31 万 | 861.13 万 | 806.96 万 | 122.00 万 | 2.71% | 111.72 | 6.78 | 21.9% | 轻度控盘 |
| 2025-10-23 | 6.84 | -0.15% | 84.42 万 | 232.25 万 | 795.45 万 | 1,223.40 万 | -575.77 万 | 2.75% | 113.04 | 6.79 | 19.7% | 轻度控盘 |
| 2025-10-22 | 6.85 | 1.03% | 676.70 万 | 635.12 万 | 1,469.75 万 | 2,009.97 万 | -498.64 万 | 4.21% | 113.20 | 6.82 | 25.3% | 中度控盘 |
| 2025-10-21 | 6.78 | 2.26% | 300.13 万 | 513.38 万 | 2,626.10 万 | 2,808.43 万 | -395.58 万 | 4.80% | 112.05 | 6.73 | 27.5% | 中度控盘 |
| 2025-10-20 | 6.63 | 2.16% | 447.39 万 | 315.12 万 | 987.37 万 | 1,210.49 万 | -90.85 万 | 2.63% | 109.57 | 6.57 | 26.0% | 中度控盘 |
| 2025-10-17 | 6.49 | -0.92% | 125.82 万 | 258.86 万 | 1,065.57 万 | 1,784.28 万 | -851.74 万 | 2.84% | 107.26 | 6.56 | 23.5% | 轻度控盘 |
| 2025-10-16 | 6.55 | -2.38% | 123.73 万 | 937.76 万 | 1,873.02 万 | 1,908.87 万 | -849.88 万 | 3.59% | 108.25 | 6.61 | 27.2% | 中度控盘 |
| 2025-10-15 | 6.71 | 1.98% | 472.01 万 | 615.16 万 | 2,190.74 万 | 1,850.07 万 | 197.53 万 | 4.00% | 110.89 | 6.68 | 29.2% | 中度控盘 |
| 2025-10-14 | 6.58 | 0.46% | 157.01 万 | 487.42 万 | 1,348.06 万 | 1,355.99 万 | -338.35 万 | 2.87% | 108.74 | 6.57 | 26.2% | 中度控盘 |